Indicators

Ark Genomic Revolution ETF (NY: ARKG )

26.93 +0.19 (+0.69%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.83	23.37	22.83	23.28	417,615	+0.61(+2.70%)
Dec 28, 2018	22.58	23.10	22.31	22.67	182,951	+0.24(+1.08%)
Dec 27, 2018	22.39	22.49	21.45	22.42	184,068	-0.11(-0.49%)
Dec 26, 2018	21.51	22.57	21.34	22.53	202,865	+1.22(+5.71%)
Dec 24, 2018	21.24	21.66	20.92	21.32	149,322	+0.04(+0.18%)
Dec 21, 2018	23.11	23.11	21.25	21.28	693,334	-1.66(-7.22%)
Dec 20, 2018	23.91	24.23	22.73	22.93	362,660	-1.12(-4.67%)
Dec 19, 2018	24.60	25.20	23.81	24.06	102,877	-0.54(-2.18%)
Dec 18, 2018	25.28	25.37	24.28	24.59	104,686	-0.36(-1.43%)
Dec 17, 2018	25.75	26.21	24.89	24.95	109,677	-0.98(-3.78%)
Dec 14, 2018	26.15	26.61	25.79	25.93	225,086	-0.65(-2.43%)
Dec 13, 2018	27.44	27.44	26.46	26.58	93,504	-0.63(-2.31%)
Dec 12, 2018	27.30	27.67	27.20	27.21	50,085	+0.37(+1.38%)
Dec 11, 2018	27.09	27.15	26.51	26.84	165,284	+0.14(+0.54%)
Dec 10, 2018	26.49	26.86	26.13	26.69	36,469	+0.14(+0.53%)
Dec 07, 2018	27.47	27.67	26.40	26.55	120,844	-1.03(-3.73%)
Dec 06, 2018	27.01	27.70	26.72	27.58	163,348	-0.05(-0.17%)
Dec 04, 2018	29.16	29.35	27.62	27.63	137,447	-1.55(-5.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.